NYSE American · OBE · stock
Obsidian Energy Ltd. (OBE) stock price history
Every NYSE American trading session of Obsidian Energy Ltd. from Nov 15, 2005 to Nov 12, 2026: 5,276 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OBE adjusted close, 2005 to 2026
- $145.31
- All time high, 2011
- $14.59
- 52 week high, $5.55 low
- 5,276
- Daily sessions since 2005
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
OBE key facts
- Obsidian Energy Ltd. (OBE) closed at $9.73 on Nov 12, 2026 on NYSE American.
- OBE's all time high close is $145.31, set on Feb 28, 2011; its all time low close is $0.1600 on Mar 27, 2020.
- OBE's 52 week range is $5.55 to $14.59.
- OBE returned +57.7% over the year to Nov 12, 2026 and +160.2% over five years.
- Over ten years OBE returned -9%, -1.0% a year compounded.
- OBE's deepest drawdown was -99.9% from Feb 28, 2011 to Mar 27, 2020.
- DataCedar holds 5,276 daily sessions of OBE history from Nov 15, 2005 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
OBE price chart, 2005 to 2026
OBE returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.3% |
| 3 months | -6.5% |
| 6 months | -26.1% |
| Year to date | +57.2% |
| 1 year | +57.7% |
| 3 years | +24.6% |
| 5 years | +160.2% |
| 10 years | -9.2% |
| Since Nov 15, 2005 | -87.4% |
| Compound annual growth, 21.0 years | -9.4% |
OBE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $145.31 on Feb 28, 2011
- All time low close
- $0.1600 on Mar 27, 2020
- 52 week high
- $14.59 on May 4, 2026
- 52 week low
- $5.55 on Dec 18, 2025
- Deepest drawdown
- -99.9% from Feb 28, 2011 to Mar 27, 2020, not yet recovered
- Best single session
- +60.7% on May 19, 2020
- Worst single session
- -34.1% on Mar 9, 2020
- Volatility, 1 year annualised
- 58.4%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2021, +515%
- Worst calendar year
- 2019, -74%
OBE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Nov 15, 2005; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $6.13 | $14.59 | $5.72 | $9.73 | +58.7% | 178M | 218 |
| 2025 | $5.90 | $7.07 | $3.88 | $6.13 | +5.9% | 99.2M | 250 |
| 2024 | $6.91 | $9.07 | $4.87 | $5.79 | -14.6% | 88.9M | 252 |
| 2023 | $6.52 | $8.82 | $5.33 | $6.78 | +2.1% | 109.2M | 250 |
| 2022 | $4.15 | $12.52 | $4.00 | $6.64 | +61.2% | 182M | 251 |
| 2021 | $0.6700 | $4.36 | $0.6500 | $4.12 | +514.9% | 42.6M | 252 |
| 2020 | $0.7500 | $0.9500 | $0.1300 | $0.6700 | -6.9% | 46.1M | 253 |
| 2019 | $2.80 | $3.85 | $0.4300 | $0.7200 | -74.3% | 49.3M | 252 |
| 2018 | $8.75 | $9.45 | $2.31 | $2.80 | -67.7% | 43.8M | 251 |
| 2017 | $12.60 | $14.35 | $5.74 | $8.68 | -29.9% | 57.3M | 251 |
| 2016 | $6.02 | $13.79 | $3.36 | $12.39 | +110.7% | 81M | 252 |
| 2015 | $14.08 | $18.93 | $3.11 | $5.88 | -58.6% | 138.8M | 252 |
| 2014 | $51.49 | $63.81 | $12.54 | $14.21 | -72.4% | 101.2M | 251 |
| 2013 | $64.06 | $78.95 | $48.70 | $51.56 | -17.0% | 86.6M | 251 |
| 2012 | $107.12 | $118.45 | $57.22 | $62.12 | -40.8% | 65.5M | 250 |
| 2011 | $120.42 | $145.72 | $65.06 | $104.85 | -12.8% | 75.6M | 252 |
| 2010 | $83.21 | $122.34 | $76.61 | $120.27 | +46.6% | 69.3M | 252 |
| 2009 | $44.64 | $84.73 | $28.27 | $82.04 | +82.8% | 106M | 251 |
| 2008 | $89.85 | $127.54 | $39.24 | $44.88 | -49.7% | 92.3M | 252 |
| 2007 | $92.14 | $114.30 | $83.08 | $89.17 | -3.4% | 31.5M | 251 |
| 2006 | $94.76 | $139.96 | $79.52 | $92.32 | -0.9% | 15.9M | 250 |
| 2005 | $77.49 | $95.45 | $76.01 | $93.17 | n/a | 339.6K | 32 |
OBE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $9.73 | -17.5% |
| October 2026 | $11.80 | +14.6% |
| September 2026 | $10.30 | -10.0% |
| August 2026 | $11.45 | +6.8% |
| July 2026 | $10.72 | +31.9% |
| June 2026 | $8.13 | -25.8% |
| May 2026 | $10.95 | -23.3% |
| April 2026 | $14.28 | +50.8% |
| March 2026 | $9.47 | +20.6% |
| February 2026 | $7.85 | +8.9% |
| January 2026 | $7.21 | +17.6% |
| December 2025 | $6.13 | -0.3% |
About the OBE data
Daily bars. 5,276 sessions from Nov 15, 2005 to Nov 12, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 15, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-american%3AOBE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
- NTIP Network-1 Technologies, INC.
- NVA Nova Minerals Corp
- NVA.W Nova Minerals Corp Warrants to Purchase Common Stock
- NXB NextBoat Inc.
- OGEN Oragenics INC
- OPHC OptimumBank Holdings, Inc.
- OPP$C RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 6.00% Series C Term Preferred Stock (Liquidation Preference $10.00 per share)
- OPTT Ocean Power Technologies, Inc.
Browse NYSE American
Common questions
OBE share price history
